Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 77.72 76.99 76.99 76.99 4,246,600 -0.66(-0.85%)
Dec 30, 2009 77.10 77.67 77.00 77.65 4,301,063 +0.44(+0.57%)
Dec 29, 2009 77.81 77.94 77.19 77.21 4,810,517 -0.56(-0.72%)
Dec 28, 2009 77.78 77.90 77.31 77.77 4,192,773 +0.34(+0.44%)
Dec 24, 2009 77.02 77.50 77.02 77.43 2,565,443 +0.39(+0.51%)
Dec 23, 2009 77.87 77.93 77.02 77.04 7,342,563 -0.45(-0.58%)
Dec 22, 2009 77.83 78.04 77.29 77.49 6,770,274 -0.08(-0.10%)
Dec 21, 2009 77.60 78.00 77.27 77.57 6,742,495 +0.67(+0.87%)
Dec 18, 2009 77.42 77.67 76.56 76.90 16,605,795 +0.12(+0.16%)
Dec 17, 2009 77.49 77.55 76.71 76.78 8,997,422 -1.57(-2.00%)
Dec 16, 2009 77.90 78.69 77.55 78.35 12,183,380 +0.98(+1.27%)
Dec 15, 2009 77.02 77.97 77.01 77.37 10,302,689 +0.11(+0.14%)
Dec 14, 2009 77.80 77.85 77.07 77.26 8,525,859 -0.50(-0.64%)
Dec 11, 2009 77.67 78.17 77.29 77.76 6,706,904 +0.34(+0.44%)
Dec 10, 2009 77.66 78.34 77.30 77.42 10,864,032 +0.36(+0.47%)
Dec 09, 2009 76.91 77.31 76.19 77.06 7,164,469 +0.30(+0.39%)
Dec 08, 2009 77.89 77.98 76.45 76.76 9,061,661 -1.41(-1.80%)
Dec 07, 2009 77.92 78.92 77.70 78.17 7,518,800 +0.10(+0.13%)
Dec 04, 2009 78.74 79.25 77.52 78.07 9,971,228 +0.11(+0.14%)
Dec 03, 2009 78.61 78.82 77.73 77.96 7,624,148 -0.77(-0.98%)
Dec 02, 2009 78.99 79.01 78.12 78.73 6,316,142 -0.33(-0.42%)
Dec 01, 2009 79.10 79.42 78.83 79.06 7,209,448 +1.02(+1.31%)
Nov 30, 2009 77.85 78.67 77.54 78.04 9,299,711 -0.13(-0.17%)
Nov 27, 2009 77.63 78.73 77.26 78.17 5,649,677 -1.47(-1.85%)
Nov 25, 2009 79.11 79.82 78.65 79.64 7,546,836 +0.61(+0.77%)
Nov 24, 2009 78.73 79.23 77.93 79.03 8,511,740 +0.29(+0.37%)
Nov 23, 2009 78.31 79.24 78.15 78.74 8,986,077 +1.97(+2.57%)
Nov 20, 2009 76.85 77.23 76.40 76.77 10,631,551 -0.57(-0.74%)
Nov 19, 2009 78.52 78.68 76.94 77.34 8,863,433 -1.58(-2.00%)
Nov 18, 2009 78.82 78.99 78.10 78.92 7,309,177 +0.11(+0.14%)
Nov 17, 2009 78.45 79.04 78.21 78.81 6,741,956 +0.20(+0.25%)
Nov 16, 2009 78.11 78.86 77.98 78.61 8,952,588 +0.67(+0.86%)
Nov 13, 2009 77.55 78.51 77.25 77.94 7,901,997 +0.52(+0.67%)
Nov 12, 2009 78.32 78.60 77.07 77.42 8,597,963 -1.09(-1.39%)
Nov 11, 2009 78.87 79.14 78.00 78.51 7,912,680 +0.17(+0.22%)
Nov 10, 2009 77.41 78.44 77.35 78.34 10,638,182 +0.68(+0.88%)
Nov 09, 2009 78.29 78.38 77.50 77.66 13,749,208 +0.13(+0.17%)
Nov 06, 2009 76.57 77.58 76.18 77.53 7,746,953 +0.24(+0.31%)
Nov 05, 2009 76.62 77.75 76.55 77.29 9,346,165 +1.01(+1.32%)
Nov 04, 2009 77.10 77.50 76.00 76.28 10,695,654 -0.42(-0.55%)
Nov 03, 2009 75.81 77.33 75.56 76.70 8,697,562 +0.06(+0.08%)
Nov 02, 2009 76.86 77.60 75.73 76.64 11,206,847 +0.10(+0.13%)
Oct 30, 2009 78.25 78.50 75.57 76.54 19,335,340 -1.41(-1.81%)
Oct 29, 2009 76.16 78.22 75.68 77.95 14,869,258 +2.06(+2.71%)
Oct 28, 2009 76.39 77.04 75.63 75.89 11,992,549 -0.70(-0.91%)
Oct 27, 2009 75.82 77.25 75.48 76.59 9,573,744 +1.14(+1.51%)
Oct 26, 2009 76.96 78.44 75.34 75.45 11,143,036 -1.23(-1.60%)
Oct 23, 2009 76.75 76.87 76.20 76.68 8,329,946 -0.61(-0.79%)
Oct 22, 2009 76.61 77.73 76.00 77.29 12,671,371 +0.32(+0.42%)
Oct 21, 2009 76.60 78.36 75.72 76.97 8,670,623 -0.06(-0.08%)
Oct 20, 2009 76.39 77.59 76.32 77.03 8,161,060 -0.63(-0.81%)
Oct 19, 2009 76.94 78.05 76.54 77.66 8,222,755 +0.85(+1.11%)
Oct 16, 2009 76.37 76.99 75.98 76.81 9,872,313 +0.56(+0.74%)
Oct 15, 2009 75.19 76.86 75.02 76.25 10,286,617 +0.79(+1.05%)
Oct 14, 2009 74.88 75.74 74.55 75.46 9,284,161 +1.39(+1.88%)
Oct 13, 2009 73.73 74.41 73.23 74.07 9,043,310 +0.40(+0.54%)
Oct 12, 2009 73.86 74.10 73.14 73.67 6,790,130 +0.91(+1.25%)
Oct 09, 2009 71.94 72.94 71.45 72.76 8,816,418 +1.31(+1.83%)
Oct 08, 2009 70.89 71.82 70.70 71.45 10,122,149 +0.94(+1.33%)
Oct 07, 2009 70.31 70.69 69.49 70.51 6,933,625 -0.05(-0.07%)
Oct 06, 2009 70.14 70.85 69.53 70.56 8,461,336 +1.17(+1.69%)
Oct 05, 2009 68.27 69.80 67.87 69.39 9,777,855 +1.25(+1.83%)
Oct 02, 2009 68.22 68.79 68.03 68.14 8,964,156 -0.58(-0.84%)
Oct 01, 2009 70.40 70.40 68.70 68.72 9,222,188 -1.71(-2.43%)
Sep 30, 2009 71.12 71.14 69.77 70.43 13,851,280 -0.48(-0.68%)
Sep 29, 2009 71.50 71.80 70.79 70.91 7,862,429 -0.94(-1.31%)
Sep 28, 2009 70.79 71.97 70.55 71.85 6,022,858 +1.19(+1.68%)
Sep 25, 2009 70.58 71.30 70.36 70.66 7,253,194 -0.05(-0.07%)
Sep 24, 2009 71.30 71.60 70.16 70.71 10,006,087 -0.66(-0.92%)
Sep 23, 2009 72.50 72.88 71.25 71.37 9,853,047 -1.26(-1.73%)
Sep 22, 2009 72.72 72.97 72.15 72.63 7,084,679 +0.58(+0.80%)
Sep 21, 2009 71.59 72.39 71.47 72.05 9,375,156 -0.59(-0.81%)
Sep 18, 2009 72.83 73.37 72.50 72.64 16,090,219 +0.67(+0.93%)
Sep 17, 2009 72.18 72.75 71.81 71.97 8,641,856 -0.15(-0.20%)
Sep 16, 2009 71.86 72.60 71.54 72.12 11,082,005 +0.49(+0.68%)
Sep 15, 2009 71.33 71.70 70.37 71.63 10,418,969 +0.59(+0.83%)
Sep 14, 2009 69.94 71.13 69.82 71.04 7,194,385 +0.29(+0.41%)
Sep 11, 2009 71.79 71.96 70.38 70.75 9,905,703 -0.70(-0.98%)
Sep 10, 2009 70.89 71.74 70.38 71.45 9,772,204 +1.12(+1.59%)
Sep 09, 2009 70.68 71.03 69.94 70.33 8,028,281 -0.15(-0.21%)
Sep 08, 2009 69.73 70.69 69.71 70.48 9,683,092 +1.52(+2.20%)
Sep 04, 2009 68.17 69.12 68.15 68.96 6,146,826 +0.63(+0.92%)
Sep 03, 2009 68.42 68.65 67.96 68.33 7,238,382 +0.29(+0.43%)
Sep 02, 2009 68.40 69.15 68.00 68.04 8,070,657 -0.37(-0.54%)
Sep 01, 2009 69.69 70.27 68.28 68.41 11,754,945 -1.53(-2.19%)
Aug 31, 2009 69.99 70.38 69.43 69.94 8,048,151 -0.74(-1.05%)
Aug 28, 2009 71.29 71.40 70.41 70.68 7,307,057 -0.32(-0.45%)
Aug 27, 2009 70.71 71.22 69.54 71.00 8,321,862 -0.09(-0.13%)
Aug 26, 2009 70.10 71.20 69.77 71.09 7,236,782 +0.44(+0.62%)
Aug 25, 2009 71.13 71.50 70.36 70.65 11,391,342 -0.11(-0.16%)
Aug 24, 2009 70.10 70.94 69.91 70.76 9,748,984 +1.03(+1.48%)
Aug 21, 2009 69.46 69.95 69.06 69.73 15,266,000 +1.11(+1.62%)
Aug 20, 2009 68.32 68.78 68.01 68.62 7,956,984 +0.46(+0.67%)
Aug 19, 2009 66.25 68.50 66.06 68.16 11,183,553 +1.22(+1.82%)
Aug 18, 2009 66.56 67.09 66.50 66.94 7,872,243 +0.39(+0.59%)
Aug 17, 2009 66.65 67.07 66.35 66.55 13,435,288 -2.08(-3.03%)
Aug 14, 2009 68.57 68.67 67.59 68.63 8,837,595 +0.41(+0.60%)
Aug 13, 2009 69.06 69.06 68.07 68.22 8,299,644 -0.50(-0.73%)
Aug 12, 2009 68.11 69.22 68.02 68.72 8,962,153 +0.78(+1.15%)
Aug 11, 2009 68.83 69.10 67.68 67.94 9,080,616 -1.29(-1.86%)
Aug 10, 2009 69.28 69.79 68.84 69.23 7,914,582 -0.27(-0.39%)
Aug 07, 2009 69.68 70.15 69.15 69.50 9,086,577 +0.25(+0.36%)
Aug 06, 2009 69.86 69.88 68.71 69.25 8,660,568 -0.54(-0.77%)
Aug 05, 2009 70.42 70.49 69.40 69.79 9,231,214 -0.62(-0.88%)
Aug 04, 2009 69.97 70.45 69.64 70.41 9,689,629 +0.14(+0.20%)
Aug 03, 2009 70.26 70.54 69.81 70.27 13,222,075 +0.80(+1.16%)
Jul 31, 2009 67.15 69.69 67.01 69.47 16,302,549 +1.77(+2.61%)
Jul 30, 2009 67.93 68.50 67.01 67.70 11,541,809 +0.58(+0.86%)
Jul 29, 2009 67.50 67.82 66.46 67.12 10,749,684 -1.22(-1.79%)
Jul 28, 2009 68.21 68.53 67.54 68.34 10,777,547 -0.34(-0.50%)
Jul 27, 2009 68.43 68.99 68.29 68.68 7,844,208 +0.25(+0.37%)
Jul 24, 2009 67.66 68.60 67.44 68.43 8,901,930 +0.54(+0.80%)
Jul 23, 2009 65.97 68.08 65.92 67.89 11,271,906 +1.95(+2.96%)
Jul 22, 2009 65.54 66.88 65.40 65.94 9,911,342 -0.31(-0.47%)
Jul 21, 2009 66.34 66.55 65.40 66.25 9,759,460 +0.61(+0.93%)
Jul 20, 2009 65.69 66.12 65.11 65.64 9,632,227 +0.52(+0.80%)
Jul 17, 2009 64.72 65.34 64.22 65.12 11,911,798 +0.23(+0.35%)
Jul 16, 2009 64.26 65.09 64.01 64.89 10,292,060 +0.32(+0.50%)
Jul 15, 2009 64.15 64.73 64.00 64.57 13,601,483 +1.57(+2.49%)
Jul 14, 2009 63.00 63.34 62.37 63.00 12,880,944 +0.56(+0.90%)
Jul 13, 2009 61.40 62.48 61.20 62.44 15,929,004 +1.04(+1.69%)
Jul 10, 2009 61.76 61.80 60.88 61.40 16,789,994 -1.68(-2.66%)
Jul 09, 2009 63.62 63.65 62.78 63.08 8,580,538 +0.30(+0.48%)
Jul 08, 2009 62.67 63.17 61.90 62.78 11,905,598 +0.08(+0.13%)
Jul 07, 2009 63.93 64.09 62.66 62.70 9,519,379 -1.44(-2.25%)
Jul 06, 2009 63.69 64.28 62.57 64.14 10,673,204 -0.28(-0.43%)
Jul 02, 2009 65.61 65.78 64.42 64.42 10,747,738 -2.10(-3.16%)
Jul 01, 2009 66.93 67.87 66.39 66.52 10,397,025 +0.27(+0.41%)
Jun 30, 2009 66.94 67.48 65.52 66.25 12,772,684 -0.63(-0.94%)
Jun 29, 2009 66.41 67.09 66.08 66.88 10,288,741 +0.93(+1.41%)
Jun 26, 2009 66.61 66.61 65.78 65.95 11,012,268 -0.92(-1.38%)
Jun 25, 2009 65.70 67.30 65.59 66.87 12,828,736 +1.15(+1.75%)
Jun 24, 2009 66.34 67.09 65.45 65.72 11,633,227 -0.24(-0.36%)
Jun 23, 2009 66.15 66.75 65.59 65.96 13,029,709 +0.20(+0.30%)
Jun 22, 2009 67.08 67.30 65.64 65.76 16,403,527 -2.30(-3.38%)
Jun 19, 2009 68.82 68.92 67.37 68.06 16,454,167 -0.37(-0.54%)
Jun 18, 2009 68.55 69.27 68.00 68.43 10,479,036 -0.40(-0.58%)
Jun 17, 2009 69.44 69.88 68.46 68.83 15,472,198 -1.05(-1.50%)
Jun 16, 2009 71.70 71.72 69.83 69.88 11,266,953 -1.20(-1.69%)
Jun 15, 2009 71.96 71.96 70.36 71.08 13,317,045 -1.59(-2.19%)
Jun 12, 2009 71.19 72.75 70.69 72.67 13,931,638 +0.77(+1.07%)
Jun 11, 2009 70.36 72.50 70.19 71.90 14,598,940 +1.68(+2.39%)
Jun 10, 2009 71.00 71.50 69.45 70.22 14,356,212 +0.03(+0.04%)
Jun 09, 2009 70.06 70.62 69.49 70.19 10,021,895 +0.61(+0.88%)
Jun 08, 2009 69.48 69.98 68.63 69.58 9,557,617 +0.21(+0.30%)
Jun 05, 2009 69.94 70.59 68.88 69.37 11,204,309 -0.42(-0.60%)
Jun 04, 2009 68.97 69.85 68.48 69.79 11,298,834 +1.53(+2.24%)
Jun 03, 2009 68.73 68.99 67.25 68.26 14,908,023 -1.09(-1.57%)
Jun 02, 2009 69.10 69.74 68.82 69.35 10,310,914 +0.14(+0.20%)
Jun 01, 2009 67.80 69.67 67.44 69.21 14,222,216 +2.54(+3.81%)
May 29, 2009 66.55 66.94 65.90 66.67 12,171,923 +0.86(+1.31%)
May 28, 2009 65.05 66.35 29.33 65.81 12,232,976 +1.24(+1.92%)
May 27, 2009 65.69 66.24 64.39 64.57 12,209,230 -1.09(-1.66%)
May 26, 2009 63.81 65.66 63.57 65.66 12,018,120 +1.22(+1.89%)
May 22, 2009 64.75 65.77 64.36 64.44 8,779,071 -0.03(-0.05%)
May 21, 2009 64.53 64.90 63.85 64.47 12,447,045 -0.74(-1.13%)
May 20, 2009 66.40 66.88 65.05 65.21 17,617,804 -0.65(-0.99%)
May 19, 2009 65.98 66.25 65.66 65.86 14,226,660 -0.17(-0.26%)
May 18, 2009 66.64 66.68 65.68 66.03 13,480,006 +0.15(+0.23%)
May 15, 2009 66.92 67.00 65.50 65.88 12,322,881 -1.97(-2.90%)
May 14, 2009 67.66 68.43 67.30 67.85 10,051,679 -0.25(-0.37%)
May 13, 2009 68.19 69.00 67.58 68.10 12,437,594 -1.09(-1.58%)
May 12, 2009 68.82 69.56 68.02 69.19 11,321,223 +1.19(+1.75%)
May 11, 2009 69.29 69.30 67.73 68.00 13,519,278 -2.38(-3.38%)
May 08, 2009 68.59 70.94 68.59 70.38 13,934,026 +2.58(+3.81%)
May 07, 2009 68.62 69.00 67.48 67.79 12,338,684 -0.32(-0.46%)
May 06, 2009 66.49 68.35 66.40 68.11 14,087,989 +2.36(+3.59%)
May 05, 2009 66.76 66.96 65.39 65.75 12,678,728 -0.93(-1.39%)
May 04, 2009 67.34 68.21 66.28 66.68 15,224,382 -0.19(-0.28%)
May 01, 2009 66.06 67.07 65.37 66.87 12,003,508 +0.77(+1.16%)
Apr 30, 2009 68.00 68.00 65.30 66.10 14,082,762 -1.46(-2.16%)
Apr 29, 2009 66.60 67.71 66.09 67.56 11,666,032 +1.57(+2.38%)
Apr 28, 2009 64.80 66.94 64.62 65.99 9,261,429 +0.58(+0.89%)
Apr 27, 2009 65.32 66.04 64.83 65.41 12,303,307 -1.19(-1.79%)
Apr 24, 2009 66.24 67.34 66.01 66.60 12,615,145 +1.07(+1.63%)
Apr 23, 2009 64.44 65.73 64.00 65.53 12,370,752 +1.78(+2.79%)
Apr 22, 2009 64.33 64.87 63.55 63.75 11,932,702 -1.16(-1.79%)
Apr 21, 2009 63.55 64.96 63.06 64.91 12,569,758 +1.04(+1.63%)
Apr 20, 2009 65.30 65.40 63.74 63.87 11,753,230 -2.14(-3.24%)
Apr 17, 2009 66.42 66.74 65.73 66.01 12,660,408 +0.08(+0.12%)
Apr 16, 2009 67.15 67.16 65.11 65.93 11,959,329 -0.77(-1.15%)
Apr 15, 2009 66.43 66.95 65.59 66.70 11,219,200 +0.12(+0.18%)
Apr 14, 2009 66.88 67.37 66.04 66.58 12,971,471 -1.40(-2.06%)
Apr 13, 2009 67.45 68.16 66.52 67.98 12,614,642 -1.25(-1.81%)
Apr 09, 2009 69.56 69.86 68.52 69.23 11,057,892 +0.75(+1.10%)
Apr 08, 2009 67.73 69.09 67.41 68.48 11,241,988 +0.08(+0.12%)
Apr 07, 2009 69.06 69.17 67.92 68.40 11,085,996 -1.49(-2.13%)
Apr 06, 2009 69.74 70.05 68.67 69.89 10,430,556 -0.59(-0.84%)
Apr 03, 2009 69.90 70.92 69.42 70.48 11,575,037 +0.17(+0.24%)
Apr 02, 2009 70.00 71.29 69.51 70.31 18,069,051 +2.01(+2.94%)
Apr 01, 2009 66.00 68.70 65.83 68.30 14,298,917 +1.06(+1.58%)
Mar 31, 2009 67.44 68.53 66.78 67.24 18,691,389 +0.44(+0.66%)
Mar 30, 2009 67.54 67.89 65.96 66.80 14,304,730 -3.37(-4.80%)
Mar 26, 2009 70.59 70.92 69.16 70.17 15,904,524 +0.47(+0.67%)
Mar 25, 2009 69.35 70.18 67.84 69.70 16,722,184 +0.73(+1.06%)
Mar 24, 2009 68.24 69.99 22.50 68.97 15,391,826 -0.18(-0.26%)
Mar 23, 2009 67.49 69.18 67.28 69.15 20,321,185 +4.44(+6.86%)
Mar 20, 2009 67.54 67.98 64.27 64.71 23,813,167 -3.20(-4.71%)
Mar 19, 2009 68.25 69.20 66.83 67.91 17,221,048 +1.32(+1.98%)
Mar 18, 2009 64.70 66.98 63.96 66.59 17,843,016 +1.28(+1.96%)
Mar 17, 2009 63.11 65.34 62.43 65.31 14,732,905 +2.37(+3.77%)
Mar 16, 2009 61.66 64.20 61.66 62.94 13,271,946 +0.03(+0.05%)
Mar 13, 2009 63.88 63.98 62.10 62.91 0 -0.49(-0.77%)
Mar 12, 2009 61.71 63.51 61.14 63.40 15,602,762 +2.18(+3.56%)
Mar 11, 2009 61.10 62.80 60.34 61.22 15,360,741 -0.31(-0.50%)
Mar 10, 2009 59.89 61.78 59.28 61.53 21,944,627 +3.25(+5.58%)
Mar 09, 2009 57.63 59.59 57.51 58.28 17,666,355 +0.01(+0.02%)
Mar 06, 2009 57.53 59.36 56.47 58.27 0 +1.81(+3.21%)
Mar 05, 2009 58.06 58.26 56.12 56.46 22,267,521 -2.82(-4.76%)
Mar 04, 2009 59.06 60.44 58.85 59.28 19,092,553 +1.57(+2.72%)
Mar 02, 2009 59.37 60.19 57.69 57.71 19,313,661 -3.00(-4.94%)
Feb 27, 2009 61.91 62.76 60.57 60.71 0 -2.49(-3.94%)
Feb 26, 2009 64.36 65.29 62.93 63.20 15,711,630 -0.30(-0.47%)
Feb 25, 2009 65.30 65.62 63.26 63.50 26,681,025 -1.78(-2.73%)
Feb 24, 2009 63.27 65.83 62.58 65.28 19,231,694 +2.34(+3.72%)
Feb 23, 2009 65.99 66.86 62.57 62.94 18,810,534 -2.13(-3.27%)
Feb 20, 2009 65.48 66.21 63.73 65.07 19,886,981 -1.61(-2.41%)
Feb 19, 2009 65.99 67.71 65.99 66.68 10,165,408 +0.56(+0.85%)
Feb 18, 2009 66.49 67.20 65.60 66.12 12,563,984 -0.06(-0.09%)
Feb 17, 2009 67.23 67.93 66.11 66.18 18,834,416 -3.55(-5.09%)
Feb 13, 2009 69.71 70.74 63.00 69.73 10,854,959 -0.13(-0.19%)
Feb 12, 2009 69.95 70.06 67.94 69.86 17,237,157 -1.40(-1.96%)
Feb 11, 2009 71.47 72.10 70.28 71.26 15,534,632 +0.14(+0.20%)
Feb 10, 2009 74.36 75.24 70.56 71.12 20,151,606 -3.30(-4.43%)
Feb 09, 2009 74.41 75.56 73.59 74.42 14,894,372 -0.48(-0.64%)
Feb 06, 2009 72.58 75.00 72.29 74.90 13,353,803 +1.65(+2.25%)
Feb 05, 2009 71.48 73.42 70.97 73.25 14,934,284 +1.65(+2.30%)
Feb 04, 2009 72.29 72.93 71.01 71.60 12,058,570 -0.04(-0.06%)
Feb 03, 2009 70.57 71.79 69.94 71.64 12,509,779 +1.35(+1.92%)
Feb 02, 2009 69.52 70.85 69.12 70.29 12,444,913 -0.23(-0.33%)
Jan 30, 2009 72.30 72.70 70.18 70.52 0 -0.10(-0.14%)
Jan 29, 2009 72.51 72.69 70.61 70.62 15,780,798 -3.17(-4.30%)
Jan 28, 2009 72.99 74.02 71.96 73.79 14,655,766 +1.70(+2.36%)
Jan 27, 2009 71.28 72.63 70.82 72.09 13,633,161 +0.80(+1.12%)
Jan 26, 2009 71.43 72.39 70.13 71.29 14,023,065 +0.47(+0.66%)
Jan 23, 2009 68.40 71.11 68.18 70.82 13,425,750 +0.87(+1.24%)
Jan 22, 2009 69.92 70.97 68.28 69.95 14,325,404 -1.28(-1.80%)
Jan 21, 2009 68.43 71.49 68.41 71.23 15,889,840 +2.92(+4.27%)
Jan 20, 2009 70.93 72.20 68.00 68.31 16,084,164 -3.43(-4.78%)
Jan 16, 2009 72.08 72.94 70.38 71.74 15,595,661 +0.97(+1.37%)
Jan 15, 2009 69.70 71.25 68.25 70.77 19,298,608 +1.08(+1.55%)
Jan 14, 2009 70.81 71.18 68.83 69.69 15,158,980 -2.13(-2.97%)
Jan 13, 2009 70.58 72.70 70.58 71.82 14,378,870 +1.00(+1.41%)
Jan 12, 2009 72.23 72.61 70.44 70.82 14,195,487 -2.00(-2.75%)
Jan 09, 2009 73.88 74.00 72.20 72.82 14,182,552 -1.42(-1.91%)
Jan 08, 2009 73.61 74.84 73.22 74.24 11,391,936 +0.28(+0.38%)
Jan 07, 2009 76.41 77.07 73.33 73.96 12,824,155 -3.39(-4.38%)
Jan 06, 2009 77.56 78.45 76.33 77.35 15,904,217 +0.69(+0.90%)
Jan 05, 2009 76.16 78.37 75.74 76.66 16,954,494 +0.14(+0.18%)
Jan 02, 2009 74.23 77.30 73.58 76.52 13,713,435 +2.55(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.